11 AG

1U1
🏛️ germany →
20.15
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 24.18 24.18 24.00 24.02 0.0M
2021-12-29 24.26 24.26 24.10 24.18 0.0M
2021-12-28 24.16 24.32 24.16 24.22 0.0M
2021-12-27 24.12 24.28 24.04 24.12 0.0M
2021-12-23 24.32 24.32 23.96 24.04 0.0M
2021-12-22 23.68 24.48 23.68 24.18 0.1M
2021-12-21 24.10 24.22 23.86 23.98 0.0M
2021-12-20 23.72 24.16 23.56 24.02 0.1M
2021-12-17 24.00 24.44 24.00 24.26 0.2M
2021-12-16 24.14 24.26 24.04 24.10 0.1M
2021-12-15 24.42 24.42 23.94 24.08 0.1M
2021-12-14 24.20 24.54 24.20 24.26 0.1M
2021-12-13 24.32 24.46 24.18 24.30 0.1M
2021-12-10 24.40 24.50 24.08 24.34 0.1M
2021-12-09 24.84 25.04 24.52 24.56 0.1M
2021-12-08 25.08 25.42 24.92 24.92 0.0M
2021-12-07 25.18 25.60 25.10 25.42 0.1M
2021-12-06 25.00 25.00 24.64 24.86 0.1M
2021-12-03 24.56 24.76 24.46 24.54 0.1M
2021-12-02 25.34 25.34 24.50 24.70 0.1M
2021-12-01 25.18 25.44 25.04 25.40 0.1M
2021-11-30 25.30 25.38 25.00 25.04 0.1M
2021-11-29 25.02 25.26 24.84 25.00 0.1M
2021-11-26 26.00 26.00 24.98 25.02 0.1M
2021-11-25 26.26 26.34 26.12 26.26 0.0M
2021-11-24 26.18 26.40 26.16 26.30 0.1M
2021-11-23 26.70 26.74 26.22 26.22 0.1M
2021-11-22 26.16 26.74 26.16 26.64 0.1M
2021-11-19 26.46 26.54 26.14 26.14 0.1M
2021-11-18 26.74 26.88 26.40 26.42 0.1M
2021-11-17 27.14 27.16 26.68 26.78 0.1M
2021-11-16 27.14 27.46 27.10 27.14 0.1M
2021-11-15 27.20 27.22 26.92 27.10 0.1M
2021-11-12 26.80 27.18 26.50 26.98 0.1M
2021-11-11 26.68 26.80 26.56 26.62 0.1M
2021-11-10 26.58 26.94 26.54 26.62 0.1M
2021-11-09 26.08 26.82 26.00 26.54 0.1M
2021-11-08 26.30 26.64 26.22 26.38 0.1M
2021-11-05 25.70 26.44 25.66 26.34 0.1M
2021-11-04 25.84 25.96 25.40 25.66 0.1M
2021-11-03 25.36 25.96 25.34 25.78 0.1M
2021-11-02 25.98 25.98 25.46 25.52 0.0M
2021-11-01 25.30 25.82 25.30 25.68 0.1M
2021-10-29 25.80 25.80 25.08 25.18 0.2M
2021-10-28 26.10 26.10 25.78 25.78 0.1M
2021-10-27 26.00 26.86 25.92 26.06 0.1M
2021-10-26 25.90 26.04 25.80 26.00 0.0M
2021-10-25 25.98 26.02 25.64 25.84 0.1M
2021-10-22 25.98 26.06 25.52 25.98 0.2M
2021-10-21 26.22 26.46 26.04 26.06 0.1M
2021-10-20 26.22 26.30 25.90 26.20 0.1M
2021-10-19 26.36 26.42 26.04 26.28 0.1M
2021-10-18 26.62 26.72 26.30 26.48 0.1M
2021-10-15 26.66 26.82 26.50 26.74 0.1M
2021-10-14 26.62 26.78 26.60 26.62 0.0M
2021-10-13 26.78 26.88 26.58 26.62 0.1M
2021-10-12 26.62 26.86 26.56 26.72 0.2M
2021-10-11 26.72 26.74 26.52 26.62 0.1M
2021-10-08 26.54 26.78 26.50 26.72 0.1M
2021-10-07 26.52 26.74 26.44 26.54 0.1M
2021-10-06 26.92 26.92 26.40 26.52 0.1M
2021-10-05 27.20 27.24 26.96 27.04 0.0M
2021-10-04 27.20 27.48 27.10 27.20 0.1M
2021-10-01 27.02 27.50 26.78 27.18 0.1M
2021-09-30 27.28 27.58 27.06 27.34 0.1M
2021-09-29 26.98 27.24 26.76 27.16 0.1M
2021-09-28 26.52 26.96 26.52 26.82 0.1M
2021-09-27 26.54 27.02 26.54 26.78 0.1M
2021-09-24 26.80 26.80 26.50 26.54 0.1M
2021-09-23 26.70 27.14 26.70 26.82 0.1M
2021-09-22 26.52 27.08 26.52 26.88 0.1M
2021-09-21 26.04 26.88 26.04 26.68 0.1M
2021-09-20 26.66 26.80 26.34 26.50 0.2M
2021-09-17 26.88 27.38 26.88 26.92 0.2M
2021-09-16 26.64 26.84 26.58 26.64 0.1M
2021-09-15 26.68 26.86 26.60 26.64 0.0M
2021-09-14 26.60 26.82 26.56 26.64 0.0M
2021-09-13 26.46 26.78 25.82 26.60 0.1M
2021-09-10 27.12 27.12 26.66 26.72 0.0M
2021-09-09 27.04 27.04 26.68 26.90 0.0M
2021-09-08 26.66 27.04 26.52 26.96 0.0M
2021-09-07 26.52 27.00 26.52 26.72 0.1M
2021-09-06 26.30 26.70 26.00 26.64 0.1M
2021-09-03 26.58 26.58 26.22 26.32 0.0M
2021-09-02 26.44 26.68 26.30 26.34 0.1M
2021-09-01 27.00 27.04 26.32 26.48 0.1M
2021-08-31 27.10 27.26 26.74 26.74 0.1M
2021-08-30 27.12 27.28 27.00 27.10 0.0M
2021-08-27 27.10 27.24 27.08 27.18 0.1M
2021-08-26 27.36 27.52 27.02 27.10 0.1M
2021-08-25 27.82 27.86 27.36 27.38 0.1M
2021-08-24 27.06 27.66 27.00 27.64 0.1M
2021-08-23 26.98 27.12 26.80 26.98 0.1M
2021-08-20 26.70 26.86 26.38 26.86 0.1M
2021-08-19 26.46 26.64 26.28 26.52 0.1M
2021-08-18 26.04 26.62 26.04 26.54 0.1M
2021-08-17 26.00 26.18 25.80 26.08 0.1M
2021-08-16 25.90 26.28 25.84 26.24 0.1M
2021-08-13 25.72 25.96 25.70 25.92 0.1M
2021-08-12 25.50 25.78 25.44 25.70 0.1M
2021-08-11 25.50 25.74 25.44 25.52 0.0M
2021-08-10 25.40 25.70 25.32 25.64 0.1M
2021-08-09 25.80 25.98 25.40 25.50 0.1M
2021-08-06 25.30 26.00 25.30 25.82 0.1M
2021-08-05 24.94 25.58 24.94 25.26 0.1M
2021-08-04 25.38 25.52 25.00 25.12 0.1M
2021-08-03 25.00 25.64 25.00 25.22 0.1M
2021-08-02 25.38 25.50 24.96 25.04 0.0M
2021-07-30 24.34 25.14 24.34 25.04 0.1M
2021-07-29 24.50 24.66 24.42 24.56 0.0M
2021-07-28 24.64 24.94 24.54 24.64 0.1M
2021-07-27 24.98 25.08 24.70 24.84 0.1M
2021-07-26 25.04 25.22 24.94 25.02 0.1M
2021-07-23 25.14 25.28 25.00 25.18 0.1M
2021-07-22 24.96 25.22 24.94 25.06 0.0M
2021-07-21 24.20 24.94 24.20 24.86 0.1M
2021-07-20 24.12 24.76 24.12 24.38 0.1M
2021-07-19 24.62 24.82 24.22 24.44 0.1M
2021-07-16 25.10 25.28 24.86 24.90 0.0M
2021-07-15 25.42 25.42 24.98 24.98 0.0M
2021-07-14 25.28 25.42 25.08 25.26 0.1M
2021-07-13 25.26 25.82 25.26 25.34 0.1M
2021-07-12 24.80 25.52 24.70 25.48 0.1M
2021-07-09 24.44 24.90 24.42 24.84 0.1M
2021-07-08 24.70 25.06 24.54 24.74 0.1M
2021-07-07 25.22 25.22 24.94 24.94 0.1M
2021-07-06 25.98 26.02 25.06 25.08 0.1M
2021-07-05 25.92 25.98 25.76 25.86 0.0M
2021-07-02 26.10 26.18 25.90 25.96 0.1M
2021-07-01 25.98 26.06 25.78 25.94 0.1M
2021-06-30 25.62 25.96 25.58 25.80 0.1M
2021-06-29 25.74 26.00 25.72 25.74 0.0M
2021-06-28 25.72 25.98 25.72 25.82 0.1M
2021-06-25 25.60 26.02 25.54 25.98 0.1M
2021-06-24 25.80 25.84 25.68 25.74 0.1M
2021-06-23 26.00 26.12 25.84 25.84 0.0M
2021-06-22 26.14 26.28 26.08 26.16 0.0M
2021-06-21 25.82 26.24 25.66 26.12 0.1M
2021-06-18 25.32 26.04 25.08 25.82 0.3M
2021-06-17 26.02 26.20 25.82 26.04 0.1M
2021-06-16 26.06 26.28 25.96 26.06 0.2M
2021-06-15 26.34 26.36 25.94 26.12 0.1M
2021-06-14 26.10 26.36 26.00 26.18 0.1M
2021-06-11 26.30 26.52 26.18 26.22 0.2M
2021-06-10 25.96 26.42 25.94 26.36 0.1M
2021-06-09 26.10 26.32 25.96 26.06 0.1M
2021-06-08 26.60 26.76 26.12 26.16 0.1M
2021-06-07 26.50 26.72 26.26 26.50 0.1M
2021-06-04 26.54 26.76 26.54 26.66 0.0M
2021-06-03 26.36 26.66 26.36 26.60 0.1M
2021-06-02 26.20 26.42 26.12 26.36 0.1M
2021-06-01 26.28 26.36 26.10 26.30 0.1M
2021-05-31 26.06 26.30 26.06 26.10 0.1M
2021-05-28 26.16 26.20 25.94 26.14 0.1M
2021-05-27 26.14 26.20 25.94 26.18 1.3M
2021-05-26 26.14 26.30 25.98 26.10 0.2M
2021-05-25 26.98 27.12 26.22 26.28 0.3M
2021-05-21 26.32 26.52 26.20 26.50 0.2M
2021-05-20 26.26 26.36 25.98 26.20 0.1M
2021-05-19 26.30 26.30 25.80 26.12 0.2M
2021-05-18 26.80 26.96 26.22 26.36 0.2M
2021-05-17 26.64 26.96 26.56 26.74 0.2M
2021-05-14 26.38 26.74 26.38 26.62 0.1M
2021-05-13 25.64 26.50 25.52 26.46 0.3M
2021-05-12 25.60 26.16 25.60 26.00 0.3M
2021-05-11 25.02 26.04 24.96 26.00 0.4M
2021-05-10 25.76 25.96 25.56 25.58 0.1M
2021-05-07 25.98 26.04 25.62 25.70 0.2M
2021-05-06 25.62 26.04 25.56 25.74 0.2M
2021-05-05 25.14 25.68 25.14 25.68 0.2M
2021-05-04 25.18 25.66 25.08 25.12 0.2M
2021-05-03 25.04 25.30 24.94 25.26 0.1M
2021-04-30 24.76 25.10 24.76 25.00 0.2M
2021-04-29 24.86 25.04 24.78 24.92 0.2M
2021-04-28 24.74 24.96 24.54 24.80 0.3M
2021-04-27 24.52 24.78 24.38 24.76 0.1M
2021-04-26 24.88 24.90 24.60 24.66 0.1M
2021-04-23 24.08 24.72 23.98 24.68 0.4M
2021-04-22 24.00 24.14 23.76 24.08 0.1M
2021-04-21 23.60 24.12 23.60 23.86 0.2M
2021-04-20 23.56 23.74 23.38 23.46 0.2M
2021-04-19 23.56 23.76 23.26 23.64 0.3M
2021-04-16 23.56 23.78 23.40 23.56 0.2M
2021-04-15 23.18 23.62 23.10 23.52 0.5M
2021-04-14 22.86 23.22 22.36 23.22 0.3M
2021-04-13 23.00 23.02 22.66 22.76 0.4M
2021-04-12 23.14 23.18 22.84 23.06 0.1M
2021-04-09 23.48 23.48 23.04 23.12 0.2M
2021-04-08 23.74 23.88 23.28 23.42 0.2M
2021-04-07 24.34 24.34 23.74 23.84 0.1M
2021-04-06 24.66 24.66 23.94 24.14 0.1M
2021-04-01 24.12 24.14 23.84 24.14 0.1M
2021-03-31 24.18 24.30 23.94 23.97 0.1M
2021-03-30 24.00 24.58 24.00 24.16 0.2M
2021-03-29 24.80 24.81 24.01 24.10 0.2M
2021-03-26 24.68 25.00 24.62 24.69 0.1M
2021-03-25 25.38 25.46 23.58 24.50 0.3M
2021-03-24 25.37 25.62 25.13 25.55 0.1M
2021-03-23 25.69 25.95 25.44 25.48 0.1M
2021-03-22 25.80 26.06 25.57 25.85 0.1M
2021-03-19 26.39 26.61 26.06 26.06 0.2M
2021-03-18 26.70 27.00 26.50 26.51 0.3M
2021-03-17 26.10 26.63 26.08 26.51 0.2M
2021-03-16 25.86 26.12 25.64 26.12 0.1M
2021-03-15 25.80 26.15 25.66 25.79 0.2M
2021-03-12 25.73 25.91 25.45 25.82 0.3M
2021-03-11 25.41 25.60 25.28 25.60 0.2M
2021-03-10 25.15 25.29 24.88 25.26 0.1M
2021-03-09 25.13 25.47 25.01 25.21 0.3M
2021-03-08 24.70 25.25 24.65 25.19 0.3M
2021-03-05 24.40 24.82 24.16 24.62 0.3M
2021-03-04 23.74 24.62 23.67 24.45 0.3M
2021-03-03 23.85 24.17 23.71 23.90 0.1M
2021-03-02 23.71 23.94 23.63 23.74 0.1M
2021-03-01 23.61 23.84 23.35 23.84 0.1M
2021-02-26 23.46 23.74 23.30 23.43 0.2M
2021-02-25 24.00 24.15 23.60 23.89 0.2M
2021-02-24 24.02 24.31 23.63 23.78 0.2M
2021-02-23 23.74 23.85 23.27 23.80 0.3M
2021-02-22 24.34 24.36 23.60 23.61 0.2M
2021-02-19 23.70 24.42 23.50 24.24 0.4M
2021-02-18 23.47 23.75 23.20 23.36 0.2M
2021-02-17 23.62 23.69 23.18 23.47 0.3M
2021-02-16 22.89 23.79 22.89 23.57 0.5M
2021-02-15 22.40 22.99 22.29 22.80 0.7M
2021-02-12 21.30 21.50 21.18 21.40 0.1M
2021-02-11 20.88 21.43 20.80 21.35 0.3M
2021-02-10 21.34 21.35 20.32 20.72 0.7M
2021-02-09 22.32 22.33 21.29 21.39 0.3M
2021-02-08 22.31 22.64 21.88 22.30 0.8M
2021-02-05 20.88 21.22 20.75 20.97 0.1M
2021-02-04 20.66 20.97 20.66 20.94 0.1M
2021-02-03 20.39 20.78 20.34 20.71 0.1M
2021-02-02 20.01 20.38 20.01 20.35 0.1M
2021-02-01 20.23 20.23 20.00 20.09 0.1M
2021-01-29 19.80 20.22 19.74 20.05 0.2M
2021-01-28 20.06 20.14 19.84 20.01 0.2M
2021-01-27 20.09 20.56 19.92 20.06 0.2M
2021-01-26 20.07 20.29 20.01 20.04 0.1M
2021-01-25 20.40 20.51 19.90 20.10 0.2M
2021-01-22 20.69 20.72 20.25 20.25 0.1M
2021-01-21 20.51 21.06 20.51 20.84 0.2M
2021-01-20 20.04 20.66 20.04 20.56 0.2M
2021-01-19 20.14 20.37 20.00 20.08 0.3M
2021-01-18 20.51 20.75 19.81 20.03 0.4M
2021-01-15 20.95 21.10 20.45 20.69 0.3M
2021-01-14 20.67 20.96 20.59 20.80 0.2M
2021-01-13 20.88 21.23 20.74 20.74 0.2M
2021-01-12 21.02 21.23 20.99 21.09 0.1M
2021-01-11 21.28 21.43 20.97 21.16 0.2M
2021-01-08 21.63 21.63 21.14 21.35 0.2M
2021-01-07 21.96 21.96 21.40 21.52 0.1M
2021-01-06 21.39 21.91 21.26 21.82 0.2M
2021-01-05 21.06 21.27 20.87 21.26 0.1M
2021-01-04 20.60 21.27 20.48 21.16 0.2M